End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 79.56 | 80.87 | 77.92 | 78.12 | −1.93 | −2.41% | 0.02 cr | 78.73 | 52.3% | ₹2 cr |
| 03 Sep '26 | 80.99 | 81.00 | 78.13 | 80.05 | +0.86 | +1.09% | 0.05 cr | 80.02 | 66.7% | ₹4 cr |
| 02 Sep '26 | 82.96 | 82.96 | 78.10 | 79.19 | −3.82 | −4.60% | 0.03 cr | 79.81 | 50.3% | ₹2 cr |
| 01 Sep '26 | 82.99 | 85.00 | 79.42 | 83.01 | −0.60 | −0.72% | 0.07 cr | 82.90 | 45.9% | ₹6 cr |
| 31 Aug '26 | 81.05 | 85.26 | 81.05 | 83.61 | +4.00 | +5.02% | 0.21 cr | 83.06 | 15.5% | ₹17 cr |
| 28 Aug '26 | 85.00 | 85.00 | 79.53 | 79.61 | −8.75 | −9.90% | 0.24 cr | 81.62 | 18.6% | ₹19 cr |
| 27 Aug '26 | 88.37 | 88.37 | 88.36 | 88.36 | +8.02 | +9.98% | 0.28 cr | 88.37 | 38.3% | ₹25 cr |
| 26 Aug '26 | 73.24 | 80.35 | 73.24 | 80.34 | +7.29 | +9.98% | 0.25 cr | 78.16 | 45.7% | ₹20 cr |
| 25 Aug '26 | 73.02 | 75.00 | 73.00 | 73.05 | +0.04 | +0.05% | 0.03 cr | 73.69 | 53.1% | ₹2 cr |
| 24 Aug '26 | 73.29 | 73.70 | 73.00 | 73.01 | −0.02 | −0.03% | 0.03 cr | 73.10 | 67.7% | ₹2 cr |
| 21 Aug '26 | 73.43 | 73.69 | 73.00 | 73.03 | −0.29 | −0.40% | 0.02 cr | 73.22 | 64.8% | ₹1 cr |
| 20 Aug '26 | 73.14 | 74.71 | 73.02 | 73.32 | +0.18 | +0.25% | 0.03 cr | 73.80 | 44.8% | ₹2 cr |
| 19 Aug '26 | 73.99 | 74.29 | 73.00 | 73.14 | +0.11 | +0.15% | 0.05 cr | 73.18 | 34.0% | ₹4 cr |
| 18 Aug '26 | 74.00 | 74.20 | 73.00 | 73.03 | −0.18 | −0.25% | 0.04 cr | 73.25 | 47.6% | ₹3 cr |
| 17 Aug '26 | 73.00 | 74.95 | 73.00 | 73.21 | −1.10 | −1.48% | 0.06 cr | 73.12 | 55.2% | ₹4 cr |
| 14 Aug '26 | 74.10 | 75.47 | 73.50 | 74.31 | −0.22 | −0.30% | 0.03 cr | 74.57 | 50.9% | ₹2 cr |
| 13 Aug '26 | 73.50 | 75.47 | 73.10 | 74.53 | +0.34 | +0.46% | 0.03 cr | 73.86 | 50.5% | ₹2 cr |
| 12 Aug '26 | 73.00 | 76.58 | 73.00 | 74.19 | +1.07 | +1.46% | 0.10 cr | 74.32 | 34.1% | ₹7 cr |
| 11 Aug '26 | 74.80 | 74.80 | 73.01 | 73.12 | −0.39 | −0.53% | 0.09 cr | 73.24 | 31.0% | ₹7 cr |
| 10 Aug '26 | 75.50 | 77.70 | 70.00 | 73.51 | −1.09 | −1.46% | 0.26 cr | 73.21 | 27.4% | ₹19 cr |
| 07 Aug '26 | 78.41 | 82.70 | 74.60 | 74.60 | −8.28 | −9.99% | 0.60 cr | 75.86 | 33.4% | ₹46 cr |
| 06 Aug '26 | 82.88 | 82.88 | 82.88 | 82.88 | −9.20 | −9.99% | 0.02 cr | 82.88 | 96.4% | ₹2 cr |
| 05 Aug '26 | 92.09 | 92.09 | 92.08 | 92.08 | +8.36 | +9.99% | 0.42 cr | 92.09 | 18.6% | ₹39 cr |
| 04 Aug '26 | 76.88 | 83.73 | 76.25 | 83.72 | +7.60 | +9.98% | 0.40 cr | 82.97 | 22.6% | ₹33 cr |
| 03 Aug '26 | 76.60 | 77.40 | 76.00 | 76.12 | −0.13 | −0.17% | 0.16 cr | 76.21 | 30.2% | ₹12 cr |
| 31 Jul '26 | 77.80 | 77.80 | 76.00 | 76.25 | −0.37 | −0.48% | 0.08 cr | 76.32 | 50.9% | ₹6 cr |
| 30 Jul '26 | 77.17 | 77.81 | 75.27 | 76.62 | +0.53 | +0.70% | 0.11 cr | 76.57 | 36.4% | ₹8 cr |
| 29 Jul '26 | 77.99 | 80.80 | 74.40 | 76.09 | −5.81 | −7.09% | 0.42 cr | 76.72 | 22.1% | ₹32 cr |
| 28 Jul '26 | 103.90 | 105.79 | 81.90 | 81.90 | −20.47 | −20.00% | 1.41 cr | 88.25 | 19.1% | ₹125 cr |
| 27 Jul '26 | 103.95 | 104.19 | 102.00 | 102.37 | −0.25 | −0.24% | 1.01 cr | 102.55 | 5.9% | ₹103 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
